JPMorgan Active Bond ETF (JBND)

NYSE: JBND · Real-Time Price · USD

53.79

-0.03 (-0.06%)

At close: Apr 28, 2026, 4:00 PM EDT

53.78

-0.01 (-0.02%)

After-hours: Apr 28, 2026, 7:00 PM EDT

JBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	53.77	53.81	53.64	53.79	53.79	-0.06%	460,092
Apr 27, 2026	53.87	53.91	53.79	53.82	53.82	-0.19%	479,440
Apr 24, 2026	53.81	53.93	53.76	53.92	53.92	0.17%	468,405
Apr 23, 2026	53.92	53.95	53.74	53.83	53.83	-0.15%	770,481
Apr 22, 2026	53.97	53.99	53.89	53.91	53.91	0.09%	1,706,450
Apr 21, 2026	53.96	54.01	53.85	53.86	53.86	-0.33%	883,305
Apr 20, 2026	54.04	54.07	53.97	54.04	54.04	-0.02%	535,109
Apr 17, 2026	54.05	54.11	54.02	54.05	54.05	0.39%	2,170,036
Apr 16, 2026	53.97	53.97	53.81	53.84	53.84	-0.15%	625,496
Apr 15, 2026	53.91	53.94	53.87	53.92	53.92	-0.11%	531,487
Apr 14, 2026	53.85	53.99	53.80	53.98	53.98	0.24%	720,949
Apr 13, 2026	53.73	53.85	53.69	53.85	53.85	0.20%	473,089
Apr 10, 2026	53.81	53.81	53.71	53.74	53.74	-0.15%	582,794
Apr 9, 2026	53.75	53.91	53.70	53.82	53.82	0.04%	615,224
Apr 8, 2026	53.95	53.95	53.76	53.80	53.80	0.26%	595,712
Apr 7, 2026	53.62	53.88	53.44	53.66	53.66	0.09%	524,581
Apr 6, 2026	53.58	53.67	53.56	53.61	53.61	-0.07%	1,711,575
Apr 2, 2026	53.56	53.70	53.51	53.65	53.65	0.11%	936,211
Apr 1, 2026	53.58	53.68	53.55	53.59	53.59	-0.33%	1,742,559
Mar 31, 2026	53.78	53.87	53.71	53.77	53.58	0.20%	1,124,799
Mar 30, 2026	53.65	53.72	53.60	53.66	53.47	0.60%	525,266
Mar 27, 2026	53.27	53.42	53.22	53.34	53.15	-0.06%	594,445
Mar 26, 2026	53.54	53.82	53.26	53.37	53.18	-0.67%	1,248,841
Mar 25, 2026	53.73	53.75	53.62	53.73	53.54	0.41%	925,628
Mar 24, 2026	53.42	53.60	53.39	53.51	53.32	-0.26%	700,474
Mar 23, 2026	53.44	53.75	53.44	53.65	53.46	0.36%	1,781,271
Mar 20, 2026	53.67	53.75	53.44	53.46	53.27	-0.82%	884,558
Mar 19, 2026	53.73	53.94	53.72	53.90	53.71	0.07%	906,260
Mar 18, 2026	54.05	54.05	53.85	53.86	53.67	-0.31%	699,816
Mar 17, 2026	54.05	54.10	54.00	54.03	53.84	0.13%	858,707
Mar 16, 2026	53.95	53.99	53.89	53.96	53.77	0.39%	647,933
Mar 13, 2026	53.90	53.93	53.73	53.75	53.56	-0.17%	663,527
Mar 12, 2026	53.92	53.96	53.76	53.84	53.65	-0.31%	902,432
Mar 11, 2026	54.17	54.17	53.98	54.01	53.82	-0.39%	947,930
Mar 10, 2026	54.39	54.41	54.22	54.22	54.02	-0.35%	703,797
Mar 9, 2026	54.15	54.43	54.13	54.41	54.21	0.28%	823,444
Mar 6, 2026	54.15	54.38	54.09	54.26	54.06	-0.07%	915,803
Mar 5, 2026	54.28	54.33	54.24	54.30	54.10	-0.26%	1,063,798
Mar 4, 2026	54.51	54.52	54.44	54.44	54.24	-0.11%	1,307,211
Mar 3, 2026	54.35	54.63	54.32	54.50	54.30	-0.09%	1,688,940
Mar 2, 2026	54.62	54.63	54.49	54.55	54.35	-0.75%	621,286
Feb 27, 2026	54.93	54.99	54.92	54.96	54.59	0.24%	827,228
Feb 26, 2026	54.78	54.85	54.76	54.83	54.46	0.18%	628,942
Feb 25, 2026	54.73	54.79	54.72	54.73	54.36	-0.11%	527,782
Feb 24, 2026	54.77	54.79	54.73	54.79	54.42	0.05%	814,638
Feb 23, 2026	54.68	54.80	54.67	54.76	54.39	0.20%	655,164
Feb 20, 2026	54.64	54.68	54.53	54.65	54.28	-0.02%	844,678
Feb 19, 2026	54.59	54.66	54.57	54.66	54.29	0.11%	681,072
Feb 18, 2026	54.62	54.67	54.60	54.60	54.23	-0.07%	955,037
Feb 17, 2026	54.69	54.71	54.64	54.64	54.27	-0.07%	576,524
Feb 13, 2026	54.63	54.68	54.59	54.68	54.31	0.35%	877,372
Feb 12, 2026	54.33	54.51	54.33	54.49	54.12	0.44%	932,960
Feb 11, 2026	54.27	54.34	54.23	54.25	53.88	-0.15%	763,809
Feb 10, 2026	54.34	54.35	54.27	54.33	53.96	0.30%	993,292
Feb 9, 2026	54.14	54.20	53.94	54.17	53.80	0.05%	719,378
Feb 6, 2026	54.18	54.18	54.09	54.15	53.78	0.01%	977,477
Feb 5, 2026	54.01	54.16	53.99	54.14	53.77	0.46%	1,874,044
Feb 4, 2026	53.91	53.95	53.87	53.89	53.53	-0.09%	1,221,516
Feb 3, 2026	53.88	53.95	53.86	53.94	53.58	0.04%	1,176,668
Feb 2, 2026	54.01	54.01	53.89	53.92	53.56	-0.37%	879,359
Jan 30, 2026	54.19	54.21	54.12	54.12	53.57	-0.06%	815,438
Jan 29, 2026	54.13	54.22	54.09	54.15	53.60	0.02%	1,098,630
Jan 28, 2026	54.16	54.17	54.06	54.14	53.59	0.06%	824,620
Jan 27, 2026	54.17	54.23	54.11	54.11	53.56	-0.17%	766,382
Jan 26, 2026	54.20	54.21	54.15	54.20	53.65	0.18%	1,276,935
Jan 23, 2026	54.08	54.16	54.02	54.10	53.55	0.13%	703,053
Jan 22, 2026	54.01	54.08	53.98	54.03	53.48	0.04%	915,441
Jan 21, 2026	53.95	54.06	53.92	54.01	53.46	0.26%	1,893,697
Jan 20, 2026	53.92	53.97	53.87	53.87	53.32	-0.37%	795,612
Jan 16, 2026	54.17	54.20	54.06	54.07	53.52	-0.24%	891,054
Jan 15, 2026	54.32	54.32	54.19	54.20	53.65	-0.09%	1,150,332
Jan 14, 2026	54.24	54.31	54.21	54.25	53.70	0.15%	578,472
Jan 13, 2026	54.19	54.21	54.12	54.17	53.62	0.18%	1,017,940
Jan 12, 2026	54.10	54.18	54.05	54.07	53.52	-0.09%	617,802
Jan 9, 2026	54.12	54.20	54.05	54.12	53.57	0.07%	907,827
Jan 8, 2026	54.08	54.09	54.03	54.08	53.53	-0.06%	1,688,630
Jan 7, 2026	54.17	54.20	54.09	54.11	53.56	0.06%	1,075,077
Jan 6, 2026	54.06	54.09	53.97	54.08	53.53	-0.01%	1,182,070
Jan 5, 2026	54.04	54.11	54.02	54.09	53.53	0.16%	768,671
Jan 2, 2026	54.09	54.15	53.97	54.00	53.45	-0.13%	1,586,545
Dec 31, 2025	54.12	54.16	54.05	54.07	53.52	-0.52%	1,139,371
Dec 30, 2025	54.33	54.38	54.30	54.35	53.61	-0.04%	704,064
Dec 29, 2025	54.35	54.37	54.31	54.37	53.63	0.18%	364,130
Dec 26, 2025	54.32	54.35	54.25	54.27	53.53	-0.02%	293,022
Dec 24, 2025	54.23	54.28	54.18	54.28	53.54	0.22%	263,423
Dec 23, 2025	54.06	54.17	54.04	54.16	53.42	-0.02%	506,315
Dec 22, 2025	54.18	54.19	54.14	54.17	53.43	-0.02%	449,380
Dec 19, 2025	54.21	54.26	54.16	54.18	53.44	-0.18%	593,323
Dec 18, 2025	54.26	54.32	54.21	54.28	53.54	0.33%	2,346,620
Dec 17, 2025	54.12	54.20	54.10	54.10	53.36	-0.07%	7,674,744
Dec 16, 2025	54.04	54.17	53.97	54.14	53.40	0.20%	1,875,471
Dec 15, 2025	54.06	54.10	54.00	54.03	53.30	0.08%	6,254,922
Dec 12, 2025	54.01	54.01	53.96	53.99	53.21	-0.23%	2,247,029
Dec 11, 2025	54.24	54.26	54.11	54.11	53.33	-0.02%	492,561
Dec 10, 2025	53.94	54.13	53.94	54.12	53.34	0.29%	703,671
Dec 9, 2025	54.10	54.10	53.94	53.97	53.19	0.01%	432,116
Dec 8, 2025	54.09	54.10	53.92	53.96	53.19	-0.26%	535,904
Dec 5, 2025	54.17	54.20	54.05	54.10	53.32	-0.15%	471,729
Dec 4, 2025	54.24	54.24	54.05	54.18	53.40	-0.17%	1,359,249
Dec 3, 2025	54.28	54.47	54.20	54.27	53.49	0.13%	456,409